[9319 東証1部] 中央倉庫 日足 時系列データ

[9319 東証1部] 中央倉庫 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091007.001058.001007.001058.001940020073800
2016-12-081038.001039.001032.001035.001070011090000
2016-12-071031.001034.001031.001032.0046004749300
2016-12-061023.001035.001016.001023.0068006963000
2016-12-051014.001029.001014.001023.0038003886800
2016-12-021024.001034.001023.001028.0042004314300
2016-12-011032.001046.001025.001038.0096009932000
2016-11-301032.001034.001024.001029.0031003191300
2016-11-291029.001032.001017.001032.0069007089000
2016-11-281012.001029.001012.001029.0041004199600
2016-11-251022.001028.001016.001028.001260012894200
2016-11-241020.001022.001011.001022.0046004688100
2016-11-221015.001020.001009.001017.0045004574600
2016-11-211013.001015.001003.001015.0025002532300
2016-11-181016.001016.001005.001008.0038003832300
2016-11-171015.001015.001005.001012.0040004048700
2016-11-161009.001018.001008.001015.0073007390000
2016-11-151002.001006.001001.001004.0043004313300
2016-11-141001.001007.00999.001002.0086008618100
2016-11-11999.001000.00992.001000.0064006390100
2016-11-101004.001004.00987.001000.0062006185800
2016-11-091006.001006.00959.00959.0067006538100
2016-11-081010.001010.00984.00991.0024002383500
2016-11-071000.001003.00991.001000.0046004590500
2016-11-04984.00994.00981.00987.0056005533300
2016-11-021000.001005.00992.00994.0034003383200
2016-11-011003.001014.00999.001014.001120011301800
2016-10-311014.001014.00995.00999.0064006404100
2016-10-28997.001030.00985.001030.002830028686300
2016-10-271000.001000.00978.00985.001070010625200
2016-10-26996.001000.00993.001000.001400013967700
2016-10-25987.00998.00980.00996.001440014308300
2016-10-24967.00988.00967.00986.0045004421900
2016-10-21980.00983.00971.00971.0047004585900
2016-10-20972.00980.00969.00978.0066006444900
2016-10-19961.00972.00961.00972.0039003780500
2016-10-18967.00970.00960.00967.0027002605800
2016-10-17968.00970.00963.00967.0037003576800
2016-10-14964.00970.00960.00968.0029002799400
2016-10-13972.00972.00963.00966.0023002224300
2016-10-12965.00973.00960.00966.0071006860100
2016-10-11980.00980.00965.00980.0024002339800
2016-10-07963.00980.00963.00980.0030002921500
2016-10-06980.00985.00973.00977.0065006369900
2016-10-05985.00985.00969.00980.0072007051100
2016-10-04975.00985.00962.00985.0066006480700
2016-10-03970.00982.00960.00977.0077007512100
2016-09-30968.00976.00964.00970.001150011149200
2016-09-29990.00990.00966.00979.001400013693600
2016-09-28969.00989.00940.00989.001700016317400
2016-09-27939.00975.00939.00975.0091008796100
2016-09-26965.00966.00945.00954.0085008147500
2016-09-23934.00971.00934.00965.002510024091300
2016-09-21902.00928.00893.00927.001100010031800
2016-09-20900.00910.00900.00903.0074006693400
2016-09-16910.00910.00900.00905.0018001628100
2016-09-15900.00904.00899.00899.0029002610600
2016-09-14905.00905.00900.00902.0034003066100
2016-09-13910.00910.00901.00902.0040003620000
2016-09-12905.00910.00904.00906.0029002626100
2016-09-09910.00912.00901.00905.001410012804700
2016-09-08917.00917.00903.00910.0046004169900
2016-09-07904.00915.00903.00909.0058005267700
2016-09-06926.00926.00898.00905.001310011833800
2016-09-05917.00925.00913.00916.0025002295300
2016-09-02900.00915.00900.00907.0030002722000
2016-09-01902.00908.00902.00904.0013001174900
2016-08-31899.00904.00897.00902.0020001801000
2016-08-30908.00908.00898.00898.001000900700
2016-08-29895.00906.00895.00906.0040003608100
2016-08-26894.00895.00885.00888.0061005438500
2016-08-25886.00896.00886.00894.0018001606300
2016-08-24890.00900.00887.00888.0021001870900
2016-08-23888.00899.00887.00890.0057005076200
2016-08-22890.00905.00890.00895.0033002955300
2016-08-19895.00904.00891.00892.0030002683100
2016-08-18904.00904.00894.00895.0039003501500
2016-08-17907.00915.00902.00903.0069006239900
2016-08-16940.00940.00915.00919.0054004976300
2016-08-15942.00957.00927.00932.0020001883800
2016-08-12937.00939.00916.00936.0024002235200
2016-08-10927.00938.00927.00937.0016001493900
2016-08-09935.00955.00935.00942.0054005100500
2016-08-08928.00970.00926.00968.001440013783400
2016-08-05905.00924.00905.00913.0033003032700
2016-08-04924.00924.00902.00905.0032002908700
2016-08-03918.00922.00910.00914.0051004665200
2016-08-02925.00925.00918.00920.0014001288900
2016-08-01929.00934.00922.00924.0046004256000
2016-07-29936.00936.00920.00929.0040003708200
2016-07-28919.00936.00914.00936.0040003702800
2016-07-27934.00940.00930.00934.0051004774500
2016-07-26933.00936.00923.00929.0098009133300
2016-07-25928.00935.00923.00933.0056005205600
2016-07-22920.00930.00920.00928.0019001757900
2016-07-21930.00934.00925.00934.0042003908100
2016-07-20926.00928.00917.00925.0027002492000
2016-07-19912.00930.00912.00930.0045004168400
2016-07-15922.00925.00913.00920.0042003862300
2016-07-14918.00920.00913.00913.0045004121000
2016-07-13919.00919.00911.00915.0034003112700
2016-07-12914.00918.00900.00906.0055005001500
2016-07-11905.00912.00896.00906.0053004793900
2016-07-08904.00904.00892.00892.0060005387500
2016-07-07894.00902.00892.00896.0038003409000
2016-07-06903.00904.00895.00902.0059005317600
2016-07-05900.00905.00898.00905.0044003966500
2016-07-04896.00900.00896.00900.0041003682000
2016-07-01894.00897.00890.00896.0032002861000
2016-06-30883.00894.00883.00889.0030002666400
2016-06-29889.00890.00879.00879.0038003358400
2016-06-28860.00891.00860.00889.0068005995600
2016-06-27858.00887.00858.00878.0075006592600
2016-06-24888.00890.00851.00858.002360020695600
2016-06-23885.00885.00877.00884.0019001676800
2016-06-22878.00882.00875.00881.0036003165700
2016-06-21866.00879.00866.00878.0024002101800
2016-06-20857.00870.00857.00866.0040003453400
2016-06-17858.00873.00855.00856.0039003355700
2016-06-16874.00874.00855.00857.0052004474400
2016-06-15861.00874.00861.00863.0032002769600
2016-06-14873.00875.00866.00868.0057004958600
2016-06-13880.00881.00875.00875.0060005264100
2016-06-10886.00887.00880.00880.001550013711300
2016-06-09890.00890.00882.00886.0026002302600
2016-06-08885.00885.00884.00885.001100973200
2016-06-07882.00883.00880.00880.0013001145600
2016-06-06873.00886.00870.00882.0057005012900
2016-06-03878.00885.00876.00885.0028002467800
2016-06-02884.00885.00878.00878.0052004582700
2016-06-01886.00898.00885.00890.0037003295900
2016-05-31883.00888.00882.00886.0050004426700
2016-05-30881.00888.00880.00887.0033002916700
2016-05-27883.00886.00878.00879.0063005551600
2016-05-26881.00886.00881.00882.0034002999000
2016-05-25885.00885.00880.00881.0052004582500
2016-05-24882.00886.00878.00878.0045003962400
2016-05-23896.00896.00880.00882.0072006364600
2016-05-20888.00898.00888.00897.0030002678700
2016-05-19897.00898.00883.00887.0040003553400
2016-05-18888.00895.00884.00895.0044003917400
2016-05-17883.00898.00882.00892.0050004444100
2016-05-16879.00894.00879.00879.0078006900000
2016-05-13908.00908.00891.00891.0086007706600
2016-05-12893.00913.00893.00908.0048004334700
2016-05-11905.00909.00897.00900.0060005422300
2016-05-10896.00906.00893.00901.0051004592300
2016-05-09900.00904.00894.00896.0052004673200
2016-05-06899.00901.00890.00898.0061005464600
2016-05-02914.00918.00890.00899.0060005411000
2016-04-28947.00947.00920.00922.0051004729800
2016-04-27949.00949.00934.00936.0040003748600
2016-04-26945.00945.00934.00942.0056005275200
2016-04-25946.00946.00936.00945.0016001507000
2016-04-22948.00948.00933.00948.0081007626800
2016-04-21921.00947.00918.00946.00103009658600
2016-04-20927.00930.00910.00910.0074006791700
2016-04-19926.00927.00924.00927.0034003148200
2016-04-18911.00917.00905.00906.0026002368600
2016-04-15928.00931.00920.00931.0033003062500
2016-04-14917.00941.00914.00941.0075006959100
2016-04-13901.00908.00899.00902.0031002799000
2016-04-12885.00900.00885.00890.0039003480500
2016-04-11891.00896.00880.00889.0053004710500
2016-04-08890.00905.00890.00890.0079007054700
2016-04-07891.00906.00891.00899.0014001259200
2016-04-06903.00909.00893.00894.0054004849200
2016-04-05919.00919.00903.00903.0050004528100
2016-04-04906.00922.00900.00919.0069006297600
2016-04-01937.00938.00893.00893.00104009469700
2016-03-31945.00952.00930.00935.0055005163600
2016-03-30961.00969.00953.00953.0040003828700
2016-03-29975.00976.00951.00976.0088008551500
2016-03-28976.00990.00973.00990.004210041228200
2016-03-25973.00979.00973.00976.0066006434800
2016-03-24976.00983.00968.00972.0060005852100
2016-03-23977.00983.00973.00979.0051004991300
2016-03-22946.00977.00946.00977.0071006857700
2016-03-18954.00967.00944.00946.0053005040300
2016-03-17959.00977.00940.00944.0073006963700
2016-03-16969.00988.00959.00959.0048004653400
2016-03-15976.00989.00969.00969.0062006043800
2016-03-14963.00987.00959.00976.0067006530800
2016-03-11928.00958.00927.00949.001380012903700
2016-03-10921.00957.00921.00939.0065006111700
2016-03-09920.00927.00920.00923.0019001754500
2016-03-08929.00936.00920.00920.0057005275800
2016-03-07930.00941.00927.00929.0048004469400
2016-03-04913.00963.00911.00934.0081007538200
2016-03-03905.00916.00905.00916.0058005289000
2016-03-02901.00914.00901.00905.0058005261400
2016-03-01905.00909.00899.00899.0056005051500
2016-02-29909.00919.00899.00899.001280011591700
2016-02-26906.00917.00904.00911.0069006265100
2016-02-25902.00917.00902.00906.0050004550100
2016-02-24901.00920.00899.00902.0081007377600
2016-02-23914.00916.00905.00907.0042003821200
2016-02-22918.00918.00910.00912.0018001643700
2016-02-19909.00919.00906.00908.0047004292400
2016-02-18914.00928.00908.00908.0035003204800
2016-02-17903.00908.00891.00896.0047004230600
2016-02-16898.00916.00895.00895.0067006042500
2016-02-15888.00902.00881.00900.0046004109500
2016-02-12895.00908.00875.00875.001270011251300
2016-02-10941.00959.00889.00910.001140010520600
2016-02-09944.00959.00939.00939.0051004820600
2016-02-08944.00989.00944.00989.0037003569800
2016-02-05974.00975.00963.00966.0040003879500
2016-02-04981.00981.00972.00974.0052005077600
2016-02-03990.00990.00971.00981.0059005777900
2016-02-02985.00999.00985.00991.0060005949300
2016-02-01985.00985.00971.00985.0077007543100
2016-01-29944.00966.00931.00966.0040003809300
2016-01-28940.00942.00926.00931.0049004583100
2016-01-27944.00959.00931.00944.0066006228200
2016-01-26940.00940.00921.00921.0093008654800
2016-01-25930.00949.00925.00940.0068006366700
2016-01-22907.00930.00895.00930.0093008549000
2016-01-21911.00930.00873.00873.001330012001000
2016-01-20940.00946.00926.00926.00100009337000
2016-01-19950.00953.00941.00941.0052004924000
2016-01-18950.00956.00932.00954.0084007939900
2016-01-15956.00961.00950.00955.0044004212000
2016-01-14965.00966.00949.00955.001180011274300
2016-01-13956.00979.00956.00972.0042004077000
2016-01-12964.00974.00956.00956.001120010802200
2016-01-08963.00988.00963.00964.0090008726900
2016-01-07986.00986.00967.00967.0057005556700
2016-01-06984.00990.00981.00982.0077007572200
2016-01-05981.00998.00981.00983.0052005135200
2016-01-04999.00999.00988.00988.0067006653300
2015-12-301001.001002.00996.001000.0082008197300
2015-12-29997.001004.00994.001001.0091009088600
2015-12-28998.00998.00991.00994.0017001690600
2015-12-25985.00992.00985.00986.0061006016300
2015-12-24990.00995.00985.00985.0049004847300
2015-12-22981.00996.00981.00984.0069006793000
2015-12-21980.00987.00980.00981.0075007364100
2015-12-18994.00994.00978.00980.0043004220800
2015-12-17978.00996.00978.00985.0035003452300
2015-12-16978.00980.00976.00978.0043004205300
2015-12-15978.00985.00975.00975.0031003032700
2015-12-14963.00995.00959.00983.0070006780100
2015-12-11963.00991.00963.00970.002250021807500
2015-12-10990.00997.00982.00982.0092009098700
2015-12-09992.001005.00991.00992.0038003786900
2015-12-08991.001001.00991.00994.0045004479500
2015-12-071002.001007.00996.00996.0048004802900
2015-12-04986.00999.00986.00990.0063006240700
2015-12-031007.001007.001001.001004.0038003816100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog